[4912 東証1部] ライオン 日足 時系列データ

[4912 東証1部] ライオン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262250.002263.002232.002236.0012019002694443200
2017-05-252293.002293.002263.002266.0012573002856458900
2017-05-242270.002285.002253.002270.0011492002609201900
2017-05-232231.002261.002229.002245.0013156002954187500
2017-05-222228.002235.002209.002234.007420001651651100
2017-05-192237.002248.002212.002218.0010430002322166600
2017-05-182203.002232.002199.002228.0010312002291433600
2017-05-172191.002230.002190.002219.0015544003447565200
2017-05-162187.002212.002185.002191.0015198003337146300
2017-05-152150.002191.002150.002188.008374001823274900
2017-05-122140.002176.002130.002171.0012413002679896300
2017-05-112158.002158.002120.002150.0017951003844971600
2017-05-102212.002216.002115.002137.0037950008161626300
2017-05-092107.002119.002089.002112.0014459003044679500
2017-05-082080.002130.002071.002130.0018330003866033900
2017-05-022045.002066.002038.002051.0011507002362054200
2017-05-012013.002046.002008.002030.008254001675478400
2017-04-281985.002021.001984.002012.0013305002668669700
2017-04-272001.002003.001962.001983.0019872003932848000
2017-04-262021.002029.001998.002012.007890001587043200
2017-04-252010.002019.001985.002012.0010045002014734700
2017-04-242019.002025.001986.002008.009029001808873700
2017-04-211990.002011.001974.002009.0010469002092502600
2017-04-201996.002017.001969.001978.0011330002246124600
2017-04-191960.002027.001959.002003.0017336003476678000
2017-04-181985.001993.001931.001959.0013399002620432500
2017-04-171961.001998.001957.001993.008576001701214900
2017-04-141989.002009.001962.001967.007556001495127000
2017-04-131972.002016.001972.002011.0010297002057534500
2017-04-122000.002011.001960.001971.0014120002791551000
2017-04-112009.002035.001995.002025.0011698002360548500
2017-04-102087.002105.002017.002021.0016551003383229000
2017-04-072039.002061.002007.002051.0012000002445142900
2017-04-062090.002096.002015.002018.0016099003275392700
2017-04-052061.002105.002060.002087.0025209005261373500
2017-04-042036.002079.002028.002048.0020041004106115900
2017-04-032030.002038.002007.002016.0012113002441893900
2017-03-312050.002055.002001.002002.0019090003848898000
2017-03-302100.002104.002041.002041.0016150003334594000
2017-03-292062.002105.002058.002105.0013860002898857000
2017-03-282056.002073.002037.002053.0011550002368282000
2017-03-272021.002044.002020.002040.007780001583874000
2017-03-242049.002066.002035.002042.008660001772329000
2017-03-232050.002062.002036.002054.008730001792641000
2017-03-222032.002084.002032.002061.0013750002837973000
2017-03-212050.002078.002023.002071.0017890003687775000
2017-03-172100.002122.002014.002022.0030490006240487000
2017-03-162070.002096.002059.002095.0012960002698957000
2017-03-152065.002069.002045.002067.0012500002573384000
2017-03-142081.002097.002063.002074.0014250002955904000
2017-03-132057.002096.002048.002091.009800002043298000
2017-03-102070.002073.002057.002068.0016480003403709000
2017-03-092054.002056.002017.002037.0011620002363748000
2017-03-082021.002053.002016.002052.0017540003581361000
2017-03-071987.002025.001987.002025.0012570002529378000
2017-03-061986.001993.001973.001986.008230001633651000
2017-03-031990.002021.001986.001991.0025910005180648000
2017-03-021971.001974.001954.001974.0015580003064440000
2017-03-011958.001966.001939.001955.0013840002700011000
2017-02-281949.001957.001925.001940.0018090003511128000
2017-02-271927.001947.001926.001942.0014760002863755000
2017-02-241912.001933.001911.001927.0012540002412178000
2017-02-231917.001934.001912.001932.0017330003336588000
2017-02-221885.001912.001873.001912.0015420002930954000
2017-02-211884.001884.001863.001872.0010200001907816000
2017-02-201901.001901.001873.001874.0013180002481869000
2017-02-171900.001903.001882.001900.0015460002925897000
2017-02-161899.001914.001890.001906.0019850003775273000
2017-02-151909.001915.001869.001900.0030590005795133000
2017-02-141936.001936.001898.001908.0036180006905249000
2017-02-131957.001962.001885.001936.00746700014333919000
2017-02-102080.002101.002057.002096.0015200003167853000
2017-02-092065.002084.002056.002056.0019630004055461000
2017-02-082052.002070.002038.002065.0010710002206159000
2017-02-072030.002052.002020.002038.0012600002571457000
2017-02-062028.002043.002006.002034.0011510002334092000
2017-02-032000.002029.001996.002021.009450001907951000
2017-02-022000.002029.002000.002005.0011060002229770000
2017-02-011970.002000.001954.001994.0012240002429209000
2017-01-311924.001966.001924.001961.0011770002302802000
2017-01-301932.001946.001920.001943.007750001500945000
2017-01-271968.001979.001940.001946.0010350002025412000
2017-01-261935.001966.001933.001963.0010850002119686000
2017-01-251922.001930.001901.001930.007330001405562000
2017-01-241895.001913.001885.001905.0010540002003944000
2017-01-231890.001896.001870.001885.007550001422514000
2017-01-201898.001928.001884.001911.0011360002175311000
2017-01-191910.001910.001883.001899.006640001260521000
2017-01-181882.001900.001871.001892.0010030001896251000
2017-01-171906.001906.001873.001881.007070001333602000
2017-01-161914.001931.001899.001907.006800001298673000
2017-01-131850.001919.001845.001917.0013640002592664000
2017-01-121903.001908.001841.001866.0022750004235255000
2017-01-111887.001923.001884.001901.0019340003684228000
2017-01-101968.001968.001915.001920.0021190004091225000
2017-01-061913.001970.001912.001968.0016060003127610000
2017-01-051908.001915.001890.001901.0016180003078078000
2017-01-041930.001940.001906.001916.0012380002376088000
2016-12-301915.001924.001897.001920.008770001678545000
2016-12-291919.001934.001886.001901.0014780002814287000
2016-12-281898.001911.001881.001904.0010270001948714000
2016-12-271911.001931.001902.001909.0011190002141208000
2016-12-261872.001912.001869.001902.009760001852979000
2016-12-221871.001890.001869.001874.0013230002483872000
2016-12-211863.001883.001852.001880.0013660002558192000
2016-12-201853.001894.001853.001877.0012640002371020000
2016-12-191800.001872.001800.001869.0016550003056055000
2016-12-161830.001830.001803.001809.0013570002458374000
2016-12-151841.001843.001803.001823.0019230003502639000
2016-12-141897.001899.001839.001843.0020870003877381000
2016-12-131834.001893.001832.001892.0023750004461146000
2016-12-121806.001843.001784.001841.0023550004294589000
2016-12-091769.001798.001754.001796.0018030003213792000
2016-12-081795.001797.001754.001764.0029040005141553000
2016-12-071780.001783.001740.001757.0022870004011068000
2016-12-061848.001850.001766.001784.0028240005057829000
2016-12-051854.001885.001835.001839.0024070004451762000
2016-12-021851.001872.001830.001838.0033910006254811000
2016-12-011882.001886.001838.001867.0035400006611098000
2016-11-301862.001875.001837.001860.001903700035376566000
2016-11-291892.001899.001839.001858.00554700010316416000
2016-11-281874.001898.001836.001894.0045460008550928000
2016-11-251917.001923.001897.001907.0024320004632668000
2016-11-241947.001947.001902.001932.0019530003768321000
2016-11-221919.001943.001917.001939.0025930005017404000
2016-11-211917.001949.001907.001924.0024350004684776000
2016-11-181950.001950.001907.001937.0035440006828485000
2016-11-171924.001963.001924.001931.0020520003987541000
2016-11-161903.001948.001895.001943.0028200005444458000
2016-11-151921.001960.001882.001901.0044020008412296000
2016-11-141882.001928.001865.001921.0021060004018941000
2016-11-111919.001920.001849.001881.0036210006805515000
2016-11-101879.001942.001861.001941.0033000006303696000
2016-11-091842.001877.001795.001839.0024720004535331000
2016-11-081891.001891.001826.001842.0033940006293250000
2016-11-071780.001901.001780.001895.00858000015851253000
2016-11-041643.001663.001624.001658.0022980003779763000
2016-11-021666.001667.001634.001651.0019210003167930000
2016-11-011702.001702.001666.001671.0020140003373882000
2016-10-311724.001739.001710.001719.0013320002288117000
2016-10-281730.001730.001702.001720.0019330003316345000
2016-10-271711.001743.001702.001709.0018700003216760000
2016-10-261721.001724.001698.001718.0018620003188728000
2016-10-251723.001736.001704.001731.0012200002102228000
2016-10-241715.001729.001702.001723.0010270001764813000
2016-10-211729.001733.001708.001714.0013870002380315000
2016-10-201742.001752.001718.001732.0016270002815462000
2016-10-191737.001749.001730.001747.0015480002696791000
2016-10-181704.001735.001704.001732.0011330001955094000
2016-10-171717.001727.001697.001723.0019750003387389000
2016-10-141703.001747.001702.001731.0023690004099554000
2016-10-131644.001714.001643.001713.0019310003263076000
2016-10-121620.001656.001620.001643.0012820002107943000
2016-10-111629.001666.001619.001649.0019930003279532000
2016-10-071652.001655.001620.001629.0022160003613045000
2016-10-061689.001692.001648.001680.0026870004488523000
2016-10-051712.001723.001703.001713.0018870003233052000
2016-10-041650.001727.001650.001712.0028680004872712000
2016-10-031643.001681.001627.001675.0017490002914366000
2016-09-301601.001656.001594.001632.0033350005437638000
2016-09-291625.001654.001606.001641.0029460004827014000
2016-09-281578.001625.001569.001620.0020170003235491000
2016-09-271538.001578.001521.001578.0010630001656872000
2016-09-261548.001571.001528.001547.0015540002408692000
2016-09-231548.001575.001512.001568.0024910003856917000
2016-09-211468.001482.001444.001482.008990001318803000
2016-09-201440.001468.001437.001467.0012240001785333000
2016-09-161452.001457.001413.001454.0022670003266120000
2016-09-151446.001471.001444.001448.0012770001860350000
2016-09-141441.001483.001439.001481.0012830001891319000
2016-09-131435.001452.001427.001448.006930001000448000
2016-09-121401.001438.001394.001427.0020240002881089000
2016-09-091456.001458.001426.001426.009100001309093000
2016-09-081454.001465.001444.001461.0010540001533416000
2016-09-071431.001473.001429.001464.0019130002781834000
2016-09-061392.001445.001386.001443.0016760002387048000
2016-09-051414.001414.001383.001394.0010120001413222000
2016-09-021403.001426.001400.001407.0012570001770774000
2016-09-011444.001448.001423.001429.008630001233795000
2016-08-311428.001448.001411.001448.0015860002274420000
2016-08-301406.001417.001400.001411.008690001226654000
2016-08-291426.001428.001406.001412.008280001171231000
2016-08-261399.001415.001388.001397.0010530001476310000
2016-08-251445.001446.001401.001403.0013400001894689000
2016-08-241450.001456.001427.001452.007010001012766000
2016-08-231420.001463.001406.001443.0013790001986892000
2016-08-221408.001418.001383.001412.0015440002164400000
2016-08-191407.001419.001370.001410.0025120003506187000
2016-08-181435.001446.001395.001398.0023770003353970000
2016-08-171476.001479.001455.001456.0014670002145024000
2016-08-161538.001538.001490.001493.0016430002469409000
2016-08-151555.001565.001516.001532.0013860002122170000
2016-08-121530.001560.001509.001556.0020250003126966000
2016-08-101477.001525.001469.001515.0018720002816272000
2016-08-091435.001483.001431.001480.0015360002242510000
2016-08-081463.001471.001402.001428.0033320004760945000
2016-08-051428.001456.001417.001451.0038140005480072000
2016-08-041459.001466.001371.001394.0058580008225273000
2016-08-031486.001491.001470.001479.0017360002570149000
2016-08-021509.001522.001488.001507.0018510002795067000
2016-08-011550.001550.001508.001518.0019190002924378000
2016-07-291552.001576.001521.001557.0013440002076080000
2016-07-281560.001560.001534.001537.0031990004934917000
2016-07-271600.001610.001570.001579.0012780002021531000
2016-07-261578.001597.001568.001585.0015620002477855000
2016-07-251584.001606.001565.001567.0012680002004188000
2016-07-221580.001624.001572.001600.009260001475490000
2016-07-211630.001633.001576.001594.0017580002802052000
2016-07-201623.001645.001603.001630.0020290003290643000
2016-07-191576.001629.001573.001626.0022010003550878000
2016-07-151644.001659.001548.001571.0037750005983869000
2016-07-141654.001707.001631.001684.0014130002369851000
2016-07-131699.001713.001653.001659.0018740003136474000
2016-07-121722.001732.001694.001695.0010860001856042000
2016-07-111711.001734.001703.001705.0011500001972822000
2016-07-081724.001741.001689.001689.0014070002403966000
2016-07-071735.001752.001722.001728.0025160004366454000
2016-07-061733.001759.001716.001736.0028810005001273000
2016-07-051749.001778.001730.001773.0014160002495851000
2016-07-041711.001744.001701.001742.008970001554549000
2016-07-011675.001729.001651.001725.0014190002418675000
2016-06-301720.001730.001671.001685.0015960002699729000
2016-06-291700.001724.001691.001714.0014400002463838000
2016-06-281664.001696.001645.001682.0014330002406577000
2016-06-271592.001686.001590.001666.0020640003423951000
2016-06-241687.001707.001541.001582.0024140003879077000
2016-06-231653.001687.001648.001664.0012290002045372000
2016-06-221598.001643.001592.001639.0011650001891896000
2016-06-211569.001605.001550.001598.0023910003797218000
2016-06-201616.001624.001597.001603.0010120001629503000
2016-06-171615.001634.001594.001594.0029150004682998000
2016-06-161618.001633.001608.001614.0012510002026770000
2016-06-151601.001632.001578.001625.0011950001929686000
2016-06-141625.001647.001606.001611.008860001433658000
2016-06-131625.001645.001608.001633.009580001560142000
2016-06-101700.001700.001641.001651.0015680002614737000
2016-06-091670.001695.001663.001685.0015220002554305000
2016-06-081668.001681.001650.001675.007930001321539000
2016-06-071658.001667.001640.001657.0011090001832686000
2016-06-061632.001663.001611.001662.0012870002117896000
2016-06-031604.001641.001604.001635.0010750001750071000
2016-06-021600.001612.001595.001604.009290001490380000
2016-06-011628.001659.001602.001605.0014460002340842000
2016-05-311610.001626.001601.001622.008970001449096000
2016-05-301600.001642.001591.001620.0011430001854737000
2016-05-271600.001617.001585.001608.0010420001668860000
2016-05-261612.001620.001591.001593.0014480002320214000
2016-05-251614.001638.001594.001600.0018230002931982000
2016-05-241645.001645.001590.001613.0039880006437360000
2016-05-231694.001717.001632.001645.0024550004087049000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog